iShares MSCI Japan ETF (EWJ)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ240517C00060000 | 2024-04-02 2:19PM EDT | 60.00 | 11.05 | 5.30 | 9.20 | 0.00 | - | - | 25 | 77.59% |
| EWJ240517C00064000 | 2024-04-26 11:14AM EDT | 64.00 | 3.40 | 3.40 | 3.60 | -0.45 | -11.69% | 3 | 1 | 24.32% |
| EWJ240517C00065000 | 2024-04-26 12:39PM EDT | 65.00 | 2.60 | 1.60 | 4.70 | +0.53 | +25.60% | 7 | 2,032 | 54.64% |
| EWJ240517C00066000 | 2024-04-26 10:08AM EDT | 66.00 | 1.93 | 1.80 | 1.95 | +0.33 | +20.62% | 3 | 1,566 | 20.07% |
| EWJ240517C00067000 | 2024-04-26 3:38PM EDT | 67.00 | 1.30 | 1.15 | 1.25 | +0.25 | +23.81% | 15 | 187 | 18.02% |
| EWJ240517C00068000 | 2024-04-26 3:40PM EDT | 68.00 | 0.75 | 0.70 | 0.80 | +0.15 | +25.00% | 1,390 | 1,421 | 17.90% |
| EWJ240517C00069000 | 2024-04-26 3:59PM EDT | 69.00 | 0.40 | 0.35 | 0.45 | +0.11 | +37.93% | 20,324 | 477 | 17.29% |
| EWJ240517C00070000 | 2024-04-26 3:03PM EDT | 70.00 | 0.20 | 0.15 | 0.25 | +0.07 | +53.85% | 10 | 7,346 | 17.33% |
| EWJ240517C00071000 | 2024-04-26 2:06PM EDT | 71.00 | 0.06 | 0.05 | 0.15 | -0.07 | -53.85% | 2 | 6,301 | 18.07% |
| EWJ240517C00072000 | 2024-04-26 12:57PM EDT | 72.00 | 0.04 | 0.00 | 0.15 | -0.01 | -20.00% | 2,901 | 3,792 | 21.19% |
| EWJ240517C00073000 | 2024-04-26 9:48AM EDT | 73.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 308 | 19.24% |
| EWJ240517C00074000 | 2024-04-24 12:50PM EDT | 74.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 1,061 | 53.88% |
| EWJ240517C00075000 | 2024-04-18 11:19AM EDT | 75.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 24.12% |
| EWJ240517C00076000 | 2024-04-15 3:23PM EDT | 76.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 8 | 31 | 61.60% |
| EWJ240517C00077000 | 2024-04-17 12:58PM EDT | 77.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 32.52% |
| EWJ240517C00078000 | 2024-03-20 10:17AM EDT | 78.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 57.42% |
| EWJ240517C00080000 | 2024-04-05 2:27PM EDT | 80.00 | 0.18 | 0.00 | 1.25 | 0.00 | - | 200 | 201 | 60.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ240517P00060000 | 2024-04-16 3:50PM EDT | 60.00 | 0.27 | 0.00 | 1.25 | 0.00 | - | 2 | 5 | 61.11% |
| EWJ240517P00061000 | 2024-04-26 9:48AM EDT | 61.00 | 0.08 | 0.00 | 0.15 | -0.06 | -42.86% | 3 | 7 | 27.44% |
| EWJ240517P00062000 | 2024-04-25 11:27AM EDT | 62.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 101 | 185 | 28.86% |
| EWJ240517P00063000 | 2024-04-26 3:31PM EDT | 63.00 | 0.11 | 0.00 | 0.15 | -0.09 | -45.00% | 12 | 37 | 20.12% |
| EWJ240517P00064000 | 2024-04-26 1:21PM EDT | 64.00 | 0.17 | 0.15 | 0.25 | -0.11 | -39.29% | 60 | 278 | 19.19% |
| EWJ240517P00065000 | 2024-04-26 3:52PM EDT | 65.00 | 0.31 | 0.25 | 0.35 | -0.24 | -43.64% | 103 | 3,310 | 17.04% |
| EWJ240517P00066000 | 2024-04-26 1:15PM EDT | 66.00 | 0.57 | 0.50 | 0.60 | -0.33 | -36.67% | 7 | 1,294 | 16.46% |
| EWJ240517P00067000 | 2024-04-26 1:15PM EDT | 67.00 | 0.91 | 0.85 | 0.95 | -0.29 | -24.17% | 110 | 1,131 | 15.43% |
| EWJ240517P00068000 | 2024-04-26 12:09PM EDT | 68.00 | 1.55 | 1.35 | 1.50 | -0.25 | -13.89% | 12 | 3,509 | 15.21% |
| EWJ240517P00069000 | 2024-04-25 9:30AM EDT | 69.00 | 2.64 | 2.05 | 3.30 | 0.00 | - | 1 | 2,927 | 33.64% |
| EWJ240517P00070000 | 2024-04-26 11:24AM EDT | 70.00 | 3.00 | 1.90 | 4.60 | -0.53 | -15.01% | 2 | 9,776 | 43.90% |
| EWJ240517P00071000 | 2024-04-19 3:26PM EDT | 71.00 | 4.54 | 2.00 | 5.90 | 0.00 | - | 2 | 420 | 53.91% |
| EWJ240517P00072000 | 2024-04-15 3:37PM EDT | 72.00 | 3.36 | 2.85 | 7.00 | 0.00 | - | 4 | 5 | 60.47% |
| EWJ240517P00073000 | 2024-04-17 11:44AM EDT | 73.00 | 5.90 | 3.90 | 8.00 | 0.00 | - | 1 | 0 | 65.19% |
| EWJ240517P00074000 | 2024-04-01 2:06PM EDT | 74.00 | 3.80 | 4.90 | 7.10 | 0.00 | - | 19 | 4 | 30.18% |
| EWJ240517P00075000 | 2024-04-02 11:34AM EDT | 75.00 | 5.19 | 5.90 | 10.00 | 0.00 | - | 2 | 0 | 73.93% |
© 2024 Yahoo. All rights reserved.